致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.85 | 12.66 | -0.20 | -1.56% | 12.43 | 13.20 | 624016 | 79853 | 5.16% |
| 2024-11-21 | 12.95 | 12.86 | -0.13 | -1.00% | 12.62 | 13.25 | 498675 | 64572 | 4.12% |
| 2024-11-20 | 12.09 | 12.99 | 0.92 | 7.62% | 11.99 | 13.21 | 778006 | 98655 | 6.43% |
| 2024-11-19 | 11.36 | 12.07 | 0.74 | 6.53% | 10.89 | 12.19 | 691506 | 79757 | 5.72% |
| 2024-11-18 | 11.45 | 11.33 | 0.09 | 0.80% | 11.16 | 11.80 | 487345 | 55870 | 4.03% |
| 2024-11-15 | 11.30 | 11.24 | -0.34 | -2.94% | 11.22 | 11.86 | 466098 | 53610 | 3.86% |
| 2024-11-14 | 12.64 | 11.58 | -1.06 | -8.39% | 10.51 | 13.14 | 1053915 | 125547 | 8.72% |
| 2024-11-13 | 12.99 | 12.64 | -0.40 | -3.07% | 12.25 | 13.18 | 587014 | 73849 | 4.86% |
| 2024-11-12 | 12.64 | 13.04 | 0.40 | 3.16% | 12.55 | 13.59 | 932039 | 122770 | 7.71% |
| 2024-11-11 | 12.70 | 12.64 | -0.31 | -2.39% | 12.31 | 12.99 | 873071 | 110349 | 7.22% |
| 2024-11-08 | 12.61 | 12.95 | 0.43 | 3.43% | 12.18 | 13.05 | 1041530 | 131924 | 8.61% |
| 2024-11-07 | 11.59 | 12.52 | 1.01 | 8.77% | 11.53 | 12.65 | 1041569 | 127166 | 8.61% |
| 2024-11-06 | 11.50 | 11.51 | 0.02 | 0.17% | 11.19 | 11.97 | 834352 | 96487 | 6.90% |
| 2024-11-05 | 11.05 | 11.49 | 0.48 | 4.36% | 10.85 | 11.65 | 751275 | 85508 | 6.21% |
| 2024-11-04 | 10.66 | 11.01 | 0.09 | 0.82% | 10.40 | 11.04 | 603638 | 64665 | 4.99% |
| 2024-11-01 | 11.05 | 10.92 | -0.26 | -2.33% | 10.81 | 11.66 | 792735 | 88485 | 6.56% |
| 2024-10-31 | 10.75 | 11.18 | 0.28 | 2.57% | 10.66 | 11.60 | 1071166 | 119530 | 8.86% |
| 2024-10-30 | 10.97 | 10.90 | -0.70 | -6.03% | 10.59 | 11.48 | 1232524 | 135740 | 10.19% |
| 2024-10-29 | 12.50 | 11.60 | -0.78 | -6.30% | 11.38 | 13.49 | 2204712 | 272995 | 18.60% |
| 2024-10-28 | 11.17 | 12.38 | 0.89 | 7.75% | 11.11 | 12.59 | 1221159 | 145877 | 10.30% |
| 2024-10-25 | 11.21 | 11.49 | 0.28 | 2.50% | 10.68 | 11.80 | 926368 | 103818 | 8.04% |
| 2024-10-24 | 11.09 | 11.21 | 0.00 | 0.00% | 10.99 | 11.71 | 900519 | 102240 | 7.82% |
| 2024-10-23 | 11.67 | 11.21 | -0.70 | -5.88% | 11.03 | 12.00 | 1065716 | 122836 | 9.25% |
| 2024-10-22 | 10.79 | 11.91 | 1.11 | 10.28% | 10.30 | 12.70 | 1311260 | 152677 | 11.38% |
| 2024-10-21 | 9.90 | 10.80 | 0.59 | 5.78% | 9.89 | 10.98 | 898816 | 93639 | 7.80% |
| 2024-10-18 | 9.97 | 10.21 | 0.66 | 6.91% | 9.58 | 10.50 | 884655 | 89233 | 7.68% |
| 2024-10-17 | 9.25 | 9.55 | 0.30 | 3.24% | 9.15 | 9.99 | 718434 | 69567 | 6.24% |
| 2024-10-16 | 9.04 | 9.25 | -0.02 | -0.22% | 8.97 | 9.44 | 526131 | 48347 | 7.52% |
| 2024-10-15 | 9.63 | 9.27 | -0.55 | -5.60% | 9.22 | 9.98 | 764450 | 72721 | 10.93% |
| 2024-10-14 | 8.86 | 9.82 | 0.13 | 1.34% | 8.41 | 9.95 | 1312616 | 117855 | 18.77% |
| 2024-10-11 | 9.93 | 9.69 | -0.21 | -2.12% | 9.45 | 10.69 | 1174728 | 118334 | 16.86% |
| 2024-10-10 | 10.91 | 9.90 | -1.02 | -9.34% | 9.38 | 10.98 | 1178990 | 120238 | 18.10% |
| 2024-10-09 | 10.32 | 10.92 | -0.26 | -2.33% | 9.96 | 12.95 | 1460382 | 164558 | 22.54% |
| 2024-10-08 | 11.18 | 11.18 | 1.86 | 19.96% | 10.36 | 11.18 | 812578 | 90169 | 12.54% |
| 2024-09-30 | 8.14 | 9.32 | 1.55 | 19.95% | 8.10 | 9.32 | 925461 | 81882 | 14.29% |
| 2024-09-27 | 7.25 | 7.77 | 0.91 | 13.27% | 6.94 | 7.99 | 865943 | 64026 | 13.37% |
| 2024-09-26 | 6.62 | 6.88 | 0.13 | 1.93% | 6.55 | 6.93 | 477467 | 32342 | 7.37% |
| 2024-09-25 | 6.28 | 6.75 | 0.43 | 6.80% | 6.20 | 6.82 | 649482 | 42701 | 10.03% |
| 2024-09-24 | 5.76 | 6.32 | 0.57 | 9.91% | 5.73 | 6.41 | 521526 | 31649 | 8.05% |
| 2024-09-23 | 5.68 | 5.75 | 0.08 | 1.41% | 5.61 | 5.85 | 347802 | 19996 | 5.37% |
| 2024-09-20 | 5.63 | 5.67 | 0.05 | 0.89% | 5.43 | 5.73 | 462312 | 25776 | 7.14% |
| 2024-09-19 | 5.27 | 5.62 | 0.36 | 6.84% | 5.24 | 5.69 | 447115 | 24639 | 6.90% |
| 2024-09-18 | 5.18 | 5.26 | 0.09 | 1.74% | 5.14 | 5.29 | 184815 | 9654 | 2.85% |
| 2024-09-13 | 5.31 | 5.17 | -0.15 | -2.82% | 5.17 | 5.32 | 211685 | 11066 | 3.27% |
| 2024-09-12 | 5.18 | 5.32 | 0.15 | 2.90% | 5.18 | 5.42 | 256698 | 13631 | 3.96% |
| 2024-09-11 | 5.28 | 5.17 | -0.09 | -1.71% | 5.13 | 5.28 | 110864 | 5742 | 1.71% |
| 2024-09-10 | 5.25 | 5.26 | 0.02 | 0.38% | 5.14 | 5.28 | 129230 | 6738 | 1.99% |
| 2024-09-09 | 5.21 | 5.24 | 0.01 | 0.19% | 5.16 | 5.34 | 135990 | 7155 | 2.10% |
| 2024-09-06 | 5.30 | 5.23 | -0.07 | -1.32% | 5.20 | 5.35 | 159376 | 8387 | 2.46% |
| 2024-09-05 | 5.16 | 5.30 | 0.16 | 3.11% | 5.14 | 5.37 | 223865 | 11800 | 3.46% |
| 2024-09-04 | 5.19 | 5.14 | -0.05 | -0.96% | 5.13 | 5.27 | 91390 | 4731 | 1.41% |
| 2024-09-03 | 5.21 | 5.19 | -0.01 | -0.19% | 5.16 | 5.27 | 79731 | 4146 | 1.23% |
| 2024-09-02 | 5.30 | 5.20 | -0.09 | -1.70% | 5.19 | 5.34 | 120692 | 6365 | 1.86% |
| 2024-08-30 | 5.20 | 5.29 | 0.07 | 1.34% | 5.17 | 5.38 | 147335 | 7790 | 2.27% |
| 2024-08-29 | 5.09 | 5.22 | 0.07 | 1.36% | 5.06 | 5.23 | 163342 | 8405 | 2.52% |
| 2024-08-28 | 4.95 | 5.15 | 0.20 | 4.04% | 4.94 | 5.35 | 213744 | 10975 | 3.30% |
| 2024-08-27 | 5.01 | 4.95 | -0.07 | -1.39% | 4.94 | 5.04 | 54827 | 2728 | 0.85% |
| 2024-08-26 | 4.93 | 5.02 | 0.10 | 2.03% | 4.91 | 5.05 | 75858 | 3792 | 1.17% |
| 2024-08-23 | 4.92 | 4.92 | -0.02 | -0.40% | 4.85 | 4.96 | 89709 | 4396 | 1.38% |
| 2024-08-22 | 5.06 | 4.94 | -0.10 | -1.98% | 4.90 | 5.08 | 101012 | 5013 | 1.56% |
| 2024-08-21 | 5.13 | 5.04 | -0.09 | -1.75% | 5.03 | 5.15 | 76212 | 3876 | 1.18% |
| 2024-08-20 | 5.23 | 5.13 | -0.09 | -1.72% | 5.10 | 5.23 | 82925 | 4270 | 1.28% |
| 2024-08-19 | 5.30 | 5.22 | -0.10 | -1.88% | 5.20 | 5.33 | 107755 | 5656 | 1.66% |
| 2024-08-16 | 5.37 | 5.32 | 0.01 | 0.19% | 5.31 | 5.45 | 134065 | 7212 | 2.07% |
| 2024-08-15 | 5.20 | 5.31 | 0.06 | 1.14% | 5.20 | 5.37 | 93836 | 4967 | 1.45% |